永贵电器(300351)股票行情
永贵电器(300351)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.13 | 17.30 | 0.14 | 0.82% | 17.12 | 17.47 | 84072 | 14585.97 | 3.19% | 10.00 |
| 2025-12-11 | 17.30 | 17.16 | -0.19 | -1.10% | 17.15 | 17.53 | 74525 | 12918.33 | 2.83% | 0.00 |
| 2025-12-10 | 17.24 | 17.35 | 0.04 | 0.23% | 17.10 | 17.47 | 69481 | 12017.65 | 2.64% | 0.00 |
| 2025-12-09 | 17.18 | 17.31 | 0.05 | 0.29% | 17.15 | 17.60 | 94398 | 16430.97 | 3.58% | 0.00 |
| 2025-12-08 | 17.08 | 17.26 | 0.19 | 1.11% | 17.08 | 17.36 | 78362 | 13520.58 | 2.97% | 0.00 |
| 2025-12-05 | 16.71 | 17.07 | 0.28 | 1.67% | 16.56 | 17.08 | 71116 | 12028.41 | 2.70% | 0.00 |
| 2025-12-04 | 16.80 | 16.79 | 0.03 | 0.18% | 16.69 | 16.94 | 50701 | 8520.70 | 1.92% | 10.00 |
| 2025-12-03 | 17.03 | 16.76 | -0.29 | -1.70% | 16.67 | 17.03 | 63554 | 10666.05 | 2.41% | 0.00 |
| 2025-12-02 | 17.19 | 17.05 | -0.12 | -0.70% | 16.92 | 17.51 | 68353 | 11709.61 | 2.59% | 0.00 |
| 2025-12-01 | 16.86 | 17.17 | 0.22 | 1.30% | 16.85 | 17.25 | 81511 | 13921.91 | 3.09% | 0.00 |
| 2025-11-28 | 16.56 | 16.95 | 0.42 | 2.54% | 16.53 | 17.19 | 96055 | 16288.89 | 3.65% | 0.00 |
| 2025-11-27 | 16.64 | 16.53 | -0.08 | -0.48% | 16.48 | 16.85 | 57341 | 9573.46 | 2.18% | 0.00 |
| 2025-11-26 | 16.80 | 16.61 | -0.18 | -1.07% | 16.55 | 16.89 | 70262 | 11747.09 | 2.67% | 0.00 |
| 2025-11-25 | 16.70 | 16.79 | 0.19 | 1.14% | 16.60 | 17.02 | 80267 | 13520.29 | 3.05% | 0.00 |
| 2025-11-24 | 16.58 | 16.60 | 0.22 | 1.34% | 16.30 | 16.70 | 72521 | 11964.47 | 2.75% | 0.00 |
| 2025-11-21 | 16.94 | 16.38 | -0.80 | -4.66% | 16.35 | 17.08 | 130226 | 21681.65 | 4.95% | 0.00 |
| 2025-11-20 | 17.55 | 17.18 | -0.29 | -1.66% | 17.10 | 17.59 | 92060 | 15933.92 | 3.50% | 0.00 |
| 2025-11-19 | 17.69 | 17.47 | -0.30 | -1.69% | 17.37 | 17.97 | 97893 | 17242.57 | 3.72% | 0.00 |
| 2025-11-18 | 18.06 | 17.77 | -0.48 | -2.63% | 17.69 | 18.08 | 117836 | 21042.66 | 4.48% | 5.00 |
| 2025-11-17 | 17.93 | 18.25 | 0.02 | 0.11% | 17.82 | 18.31 | 153686 | 27635.31 | 5.84% | 0.00 |
| 2025-11-14 | 18.79 | 18.23 | -0.95 | -4.95% | 18.23 | 18.80 | 269650 | 49710.53 | 10.25% | 1.00 |
| 2025-11-13 | 18.75 | 19.18 | 0.18 | 0.95% | 18.47 | 19.76 | 402181 | 77128.39 | 15.29% | 22.00 |
| 2025-11-12 | 21.72 | 19.00 | 0.90 | 4.97% | 18.83 | 21.72 | 560735 | 111348.53 | 21.32% | 10.00 |
| 2025-11-11 | 18.38 | 18.10 | -0.28 | -1.52% | 18.03 | 18.49 | 100839 | 18332.53 | 3.83% | 0.00 |
| 2025-11-10 | 18.41 | 18.38 | 0.20 | 1.10% | 17.94 | 18.73 | 190577 | 35040.58 | 7.25% | 50.00 |
| 2025-11-07 | 17.72 | 18.18 | 0.31 | 1.73% | 17.68 | 18.33 | 133241 | 24164.41 | 5.07% | 0.00 |
| 2025-11-06 | 17.88 | 17.87 | 0.03 | 0.17% | 17.70 | 18.06 | 117140 | 20955.49 | 4.45% | 0.00 |
| 2025-11-05 | 17.16 | 17.84 | 0.47 | 2.71% | 17.16 | 17.85 | 128353 | 22635.59 | 4.88% | 0.00 |
| 2025-11-04 | 17.29 | 17.37 | -0.09 | -0.52% | 17.26 | 17.77 | 121148 | 21234.79 | 4.61% | 0.00 |
| 2025-11-03 | 16.93 | 17.46 | 0.47 | 2.77% | 16.85 | 17.54 | 109202 | 18742.80 | 4.15% | 6.00 |
| 2025-10-31 | 16.78 | 16.99 | 0.21 | 1.25% | 16.76 | 17.24 | 81517 | 13904.96 | 3.10% | 0.00 |
| 2025-10-30 | 17.38 | 16.78 | -0.83 | -4.71% | 16.78 | 17.52 | 162233 | 27596.75 | 6.19% | 0.00 |
| 2025-10-29 | 17.42 | 17.61 | 0.05 | 0.28% | 17.41 | 17.70 | 72081 | 12681.81 | 2.75% | 0.00 |
| 2025-10-28 | 17.51 | 17.56 | -0.12 | -0.68% | 17.33 | 17.75 | 75898 | 13332.28 | 2.90% | 0.00 |
| 2025-10-27 | 17.74 | 17.68 | 0.03 | 0.17% | 17.53 | 17.85 | 119287 | 21087.84 | 4.55% | 0.00 |
| 2025-10-24 | 17.11 | 17.65 | 0.54 | 3.16% | 17.05 | 17.88 | 161707 | 28236.76 | 6.17% | 11.00 |
| 2025-10-23 | 16.82 | 17.11 | 0.18 | 1.06% | 16.45 | 17.13 | 114240 | 19183.91 | 4.36% | 20.00 |
| 2025-10-22 | 17.21 | 16.93 | -0.31 | -1.80% | 16.82 | 17.21 | 99936 | 16967.87 | 3.82% | 5.00 |
| 2025-10-21 | 17.23 | 17.24 | -0.06 | -0.35% | 17.10 | 17.40 | 119811 | 20641.46 | 4.57% | 10.00 |
| 2025-10-20 | 17.55 | 17.30 | 0.00 | 0.00% | 17.11 | 17.66 | 126774 | 21998.74 | 4.84% | 0.00 |
| 2025-10-17 | 18.61 | 17.30 | -1.42 | -7.59% | 17.30 | 18.79 | 253422 | 45410.45 | 9.68% | 6.00 |
| 2025-10-16 | 19.82 | 18.72 | -0.20 | -1.06% | 18.59 | 19.92 | 463522 | 89342.55 | 17.70% | 0.00 |
| 2025-10-15 | 18.43 | 18.92 | 0.46 | 2.49% | 18.16 | 18.99 | 184637 | 34453.01 | 7.05% | 0.00 |
| 2025-10-14 | 18.69 | 18.46 | -0.04 | -0.22% | 18.31 | 19.21 | 196088 | 36757.58 | 7.49% | 4.00 |
| 2025-10-13 | 18.00 | 18.50 | -0.20 | -1.07% | 17.51 | 18.70 | 162897 | 29573.60 | 6.22% | 0.00 |
| 2025-10-10 | 18.59 | 18.70 | 0.07 | 0.38% | 18.23 | 18.94 | 162762 | 30279.09 | 6.22% | 5.00 |
| 2025-10-09 | 18.75 | 18.63 | 0.03 | 0.16% | 18.45 | 18.88 | 160671 | 29974.55 | 6.14% | 0.00 |
| 2025-09-30 | 18.70 | 18.60 | -0.25 | -1.33% | 18.55 | 18.91 | 173540 | 32466.03 | 6.63% | 0.00 |
| 2025-09-29 | 17.82 | 18.85 | 1.06 | 5.96% | 17.82 | 19.10 | 299137 | 56070.54 | 11.42% | 20.00 |
| 2025-09-26 | 18.15 | 17.79 | -0.47 | -2.57% | 17.77 | 18.22 | 96885 | 17436.80 | 3.70% | 0.00 |
| 2025-09-25 | 18.37 | 18.26 | -0.08 | -0.44% | 18.21 | 18.93 | 130545 | 24177.34 | 4.98% | 0.00 |
| 2025-09-24 | 18.18 | 18.34 | 0.04 | 0.22% | 17.98 | 18.39 | 110489 | 20151.43 | 4.22% | 0.00 |
| 2025-09-23 | 18.40 | 18.30 | 0.19 | 1.05% | 17.87 | 18.68 | 159974 | 29123.85 | 6.11% | 0.00 |
| 2025-09-22 | 17.88 | 18.11 | 0.21 | 1.17% | 17.71 | 18.26 | 94250 | 16984.70 | 3.60% | 31.00 |
| 2025-09-19 | 18.19 | 17.90 | -0.36 | -1.97% | 17.70 | 18.30 | 132451 | 23736.45 | 5.06% | 2.00 |
| 2025-09-18 | 18.38 | 18.26 | -0.12 | -0.65% | 18.09 | 18.99 | 256738 | 47545.30 | 9.80% | 0.00 |
| 2025-09-17 | 17.92 | 18.38 | 0.48 | 2.68% | 17.76 | 18.42 | 189762 | 34613.86 | 7.25% | 0.00 |
| 2025-09-16 | 17.55 | 17.90 | 0.49 | 2.81% | 17.31 | 17.95 | 124767 | 22060.21 | 4.76% | 0.00 |
| 2025-09-15 | 17.41 | 17.41 | -0.15 | -0.85% | 17.37 | 17.69 | 76440 | 13364.53 | 2.92% | 0.00 |
| 2025-09-12 | 17.72 | 17.56 | -0.09 | -0.51% | 17.48 | 17.78 | 116131 | 20477.33 | 4.43% | 25.00 |
| 2025-09-11 | 17.10 | 17.65 | 0.49 | 2.86% | 17.00 | 17.69 | 149168 | 26011.57 | 5.70% | 5.00 |
| 2025-09-10 | 17.21 | 17.16 | -0.09 | -0.52% | 17.08 | 17.41 | 68120 | 11729.40 | 2.60% | 0.00 |
| 2025-09-09 | 17.52 | 17.25 | -0.24 | -1.37% | 17.18 | 17.74 | 95327 | 16591.60 | 3.64% | 4.00 |
| 2025-09-08 | 17.53 | 17.49 | -0.01 | -0.06% | 17.31 | 17.59 | 101235 | 17669.11 | 3.87% | 0.00 |
| 2025-09-05 | 16.95 | 17.50 | 0.60 | 3.55% | 16.88 | 17.50 | 108048 | 18631.32 | 4.13% | 5.00 |
| 2025-09-04 | 17.20 | 16.90 | -0.25 | -1.46% | 16.68 | 17.41 | 107327 | 18327.44 | 4.10% | 0.00 |
| 2025-09-03 | 17.50 | 17.15 | -0.35 | -2.00% | 17.05 | 17.60 | 94732 | 16396.02 | 3.62% | 0.00 |
| 2025-09-02 | 18.00 | 17.50 | -0.42 | -2.34% | 17.15 | 18.00 | 142625 | 24855.90 | 5.45% | 0.00 |
| 2025-09-01 | 18.14 | 17.92 | -0.22 | -1.21% | 17.87 | 18.29 | 101104 | 18200.32 | 3.86% | 0.00 |
| 2025-08-29 | 18.35 | 18.14 | -0.27 | -1.47% | 18.02 | 18.44 | 134727 | 24497.97 | 5.14% | 0.00 |
| 2025-08-28 | 18.02 | 18.41 | 0.27 | 1.49% | 17.60 | 18.41 | 173784 | 31301.37 | 6.64% | 0.00 |
| 2025-08-27 | 18.52 | 18.14 | -0.48 | -2.58% | 18.14 | 18.94 | 170950 | 31769.21 | 6.53% | 16.00 |
| 2025-08-26 | 18.70 | 18.62 | -0.20 | -1.06% | 18.50 | 18.94 | 154549 | 28959.15 | 5.90% | 0.00 |
| 2025-08-25 | 19.10 | 18.82 | -0.19 | -1.00% | 18.58 | 19.10 | 203973 | 38293.50 | 7.79% | 0.00 |
| 2025-08-22 | 19.06 | 19.01 | -0.16 | -0.83% | 18.80 | 19.30 | 216772 | 41128.04 | 8.28% | 0.00 |
| 2025-08-21 | 19.75 | 19.17 | -0.37 | -1.89% | 19.02 | 19.95 | 201957 | 38950.73 | 7.71% | 0.00 |
| 2025-08-20 | 19.20 | 19.54 | 0.19 | 0.98% | 18.96 | 19.64 | 204510 | 39697.02 | 7.81% | 20.00 |
| 2025-08-19 | 19.95 | 19.35 | -0.80 | -3.97% | 19.20 | 20.09 | 325221 | 63444.29 | 12.42% | 0.00 |
| 2025-08-18 | 19.46 | 20.15 | 0.96 | 5.00% | 19.26 | 20.50 | 441632 | 87730.05 | 16.86% | 11.00 |
| 2025-08-15 | 18.86 | 19.19 | 0.67 | 3.62% | 18.69 | 19.37 | 399780 | 76222.52 | 15.27% | 5.00 |
深证大盘股票行情在线 K线走势图
永贵电器(300351)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
